Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | CNY | 8.2249 | 8.3136 | 8.0947 | 8.142 | 8.142 | -0.089 (-1.08%) | 1,711,970 |
30 May 2019 | CNY | 8.5444 | 8.5621 | 8.1124 | 8.2308 | 8.2308 | -0.26 (-3.07%) | 3,200,814 |
29 May 2019 | CNY | 8.3018 | 8.503 | 7.9408 | 8.4911 | 8.4911 | +0.101 (+1.20%) | 3,611,411 |
28 May 2019 | CNY | 8.1657 | 8.9467 | 8.1124 | 8.3905 | 8.3905 | +0.243 (+2.98%) | 4,382,558 |
27 May 2019 | CNY | 7.8343 | 8.1775 | 7.8107 | 8.1479 | 8.1479 | +0.32 (+4.08%) | 2,056,223 |
24 May 2019 | CNY | 8.0414 | 8.0651 | 7.7278 | 7.8284 | 7.8284 | -0.219 (-2.72%) | 1,674,283 |
23 May 2019 | CNY | 8.2308 | 8.3432 | 7.8817 | 8.0473 | 8.0473 | -0.231 (-2.79%) | 2,224,023 |
22 May 2019 | CNY | 8.1361 | 8.284 | 8.0473 | 8.2781 | 8.2781 | +0.201 (+2.49%) | 2,091,288 |
21 May 2019 | CNY | 7.9941 | 8.2012 | 7.9882 | 8.0769 | 8.0769 | 0.0 (0.0%) | 1,556,581 |
20 May 2019 | CNY | 7.7692 | 8.0828 | 7.7574 | 8.0769 | 8.0769 | +0.308 (+3.96%) | 2,032,853 |
17 May 2019 | CNY | 8.1006 | 8.2071 | 7.7219 | 7.7692 | 7.7692 | -0.302 (-3.74%) | 2,485,483 |
16 May 2019 | CNY | 8.0355 | 8.1065 | 8 | 8.071 | 8.071 | +0.006 (+0.07%) | 1,259,744 |
15 May 2019 | CNY | 8.1006 | 8.1775 | 8 | 8.0651 | 8.0651 | +0.071 (+0.89%) | 2,303,808 |
14 May 2019 | CNY | 7.858 | 8.1065 | 7.6923 | 7.9941 | 7.9941 | +0.136 (+1.73%) | 2,686,809 |
13 May 2019 | CNY | 7.7574 | 7.9763 | 7.574 | 7.858 | 7.858 | +0.101 (+1.30%) | 2,266,290 |
10 May 2019 | CNY | 7.432 | 7.7929 | 7.432 | 7.7574 | 7.7574 | +0.331 (+4.46%) | 3,443,544 |
9 May 2019 | CNY | 7.3965 | 7.5621 | 7.3728 | 7.426 | 7.426 | 0.0 (0.0%) | 1,405,235 |
8 May 2019 | CNY | 7.3077 | 7.574 | 7.1834 | 7.426 | 7.426 | 0.0 (0.0%) | 1,838,620 |
7 May 2019 | CNY | 7.355 | 7.5444 | 7.284 | 7.426 | 7.426 | +0.065 (+0.88%) | 2,015,494 |
6 May 2019 | CNY | 7.8876 | 7.8876 | 7.2959 | 7.361 | 7.361 | -0.964 (-11.58%) | 2,991,469 |
26 Apr 2019 | CNY | 8.2012 | 8.4379 | 8.0473 | 8.3254 | 8.3254 | +0.112 (+1.37%) | 3,440,569 |
25 Apr 2019 | CNY | 8.5799 | 8.6331 | 8.213 | 8.213 | 8.213 | -0.408 (-4.74%) | 3,453,008 |
24 Apr 2019 | CNY | 8.6095 | 8.6509 | 8.284 | 8.6213 | 8.6213 | +0.053 (+0.62%) | 3,185,235 |
23 Apr 2019 | CNY | 8.8876 | 8.9823 | 8.3254 | 8.5681 | 8.5681 | -0.308 (-3.47%) | 5,007,410 |
22 Apr 2019 | CNY | 9.0414 | 9.1065 | 8.8462 | 8.8757 | 8.8757 | -0.166 (-1.83%) | 2,638,879 |
19 Apr 2019 | CNY | 8.9053 | 9.0947 | 8.8284 | 9.0414 | 9.0414 | +0.112 (+1.26%) | 2,887,728 |
18 Apr 2019 | CNY | 9.1894 | 9.1894 | 8.7692 | 8.929 | 8.929 | -0.237 (-2.58%) | 5,669,105 |
17 Apr 2019 | CNY | 9.2012 | 9.3787 | 9.1124 | 9.1657 | 9.1657 | -0.035 (-0.39%) | 3,231,898 |
16 Apr 2019 | CNY | 9.0059 | 9.2367 | 8.7456 | 9.2012 | 9.2012 | +0.172 (+1.90%) | 3,920,911 |
15 Apr 2019 | CNY | 9.4556 | 9.716 | 8.9645 | 9.0296 | 9.0296 | +0.095 (+1.06%) | 5,502,418 |